Gryphon Digital Mining Inc (GRYP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0301 | -9.12121212121 | 0.33 | 0.3304 | 0.27 | 1137158 | 0.30649319 | CS |
| 4 | -0.16015 | -34.8114335398 | 0.46005 | 0.5741 | 0.27 | 7267188 | 0.43273289 | CS |
| 12 | -0.4051 | -57.4609929078 | 0.705 | 0.793 | 0.27 | 3030578 | 0.45577972 | CS |
| 26 | -0.4001 | -57.1571428571 | 0.7 | 1.02 | 0.27 | 1594803 | 0.49420753 | CS |
| 52 | -7.3601 | -96.0848563969 | 7.66 | 8.43 | 0.27 | 1007702 | 0.72015529 | CS |
| 156 | -7.3601 | -96.0848563969 | 7.66 | 8.43 | 0.27 | 1007702 | 0.72015529 | CS |
| 260 | -7.3601 | -96.0848563969 | 7.66 | 8.43 | 0.27 | 1007702 | 0.72015529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.2921 | -0.0091 | -3.02 | 0.3012 | 0.3139 | 0.276 | 1415803 |
| 1738884900 | 0.3012 | 0.0037 | 1.24 | 0.2973 | 0.3212 | 0.2973 | 746866 |
| 1738798500 | 0.2975 | -0.0069 | -2.27 | 0.315 | 0.315 | 0.2732 | 527075 |
| 1738712100 | 0.3044 | 0.0058001 | 1.94 | 0.3007 | 0.3141 | 0.2992 | 465889 |
| 1738625700 | 0.2985999 | -0.0167 | -5.30 | 0.2849 | 0.303 | 0.27 | 1614021 |
| 1738366500 | 0.3153 | -0.0128 | -3.90 | 0.33 | 0.33 | 0.2834 | 2428526 |
| 1738280100 | 0.3281 | -0.003 | -0.91 | 0.3452 | 0.3452 | 0.3169 | 750196 |
| 1738193700 | 0.3311 | -0.009 | -2.65 | 0.332 | 0.3491 | 0.3028 | 815422 |
| 1738107300 | 0.3401 | -0.0063 | -1.82 | 0.3327 | 0.3519 | 0.3235 | 900302 |
| 1738020900 | 0.3464 | -0.0256 | -6.88 | 0.3797 | 0.387 | 0.330701 | 3030536 |
| 1737761700 | 0.372 | -0.034 | -8.37 | 0.38 | 0.4 | 0.3619 | 1946394 |
| 1737675300 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 0 |
| 1737588900 | 0.406 | -0.0101 | -2.43 | 0.4098 | 0.43 | 0.3844 | 2157386 |
| 1737502500 | 0.4161 | -0.019 | -4.37 | 0.439 | 0.45 | 0.4 | 2644091 |
| 1737156900 | 0.4351 | -0.0013 | -0.30 | 0.425 | 0.4447 | 0.4008 | 2251030 |
| 1737070500 | 0.4364 | 0.0034 | 0.79 | 0.435 | 0.439 | 0.413 | 1711245 |
| 1736984100 | 0.433 | -0.01 | -2.26 | 0.42 | 0.44 | 0.3862 | 2985848 |
| 1736897700 | 0.443 | 0.0465 | 11.73 | 0.4 | 0.4669 | 0.4 | 4451560 |
| 1736811300 | 0.3965 | -0.0551 | -12.20 | 0.4407 | 0.46 | 0.38 | 9614021 |
| 1736552100 | 0.4516 | 0.0744 | 19.72 | 0.4633 | 0.5741 | 0.3546 | 92374547 |
| 1736379300 | 0.3772 | -0.0262 | -6.49 | 0.405 | 0.405 | 0.351 | 742011 |
| 1736292900 | 0.4034 | -0.017 | -4.04 | 0.439 | 0.4478 | 0.3859 | 596864 |
| 1736206500 | 0.4204 | 0.006 | 1.45 | 0.43 | 0.4491 | 0.42 | 686691 |
| 1735947300 | 0.4144 | 0.0152 | 3.81 | 0.4 | 0.4267 | 0.3953 | 508868 |
| 1735860900 | 0.3992 | -0.0015 | -0.37 | 0.398 | 0.4049 | 0.371 | 749144 |
| 1735688100 | 0.4007 | -0.0023 | -0.57 | 0.4034 | 0.4116 | 0.3507 | 1924983 |
| 1735601700 | 0.403 | -0.0505 | -11.14 | 0.459 | 0.459 | 0.3888 | 1160936 |
| 1735342500 | 0.4535 | 0.0087 | 1.96 | 0.4546 | 0.479799 | 0.4303 | 530619 |
| 1735256100 | 0.4448 | 0.0154 | 3.59 | 0.4234 | 0.4572 | 0.4133 | 568437 |
| 1735077840 | 0.4294 | 0.0024 | 0.56 | 0.4177 | 0.4313 | 0.4099999 | 273255 |
| 1734996900 | 0.427 | -0.0194 | -4.35 | 0.445 | 0.4595 | 0.4208 | 526460 |
| 1734737700 | 0.4464 | -0.0142 | -3.08 | 0.46 | 0.5 | 0.43 | 1365746 |
| 1734651300 | 0.4606 | 0.0777 | 20.29 | 0.42 | 0.4876 | 0.39 | 1313838 |
| 1734564900 | 0.3829 | -0.0941 | -19.73 | 0.53 | 0.5355 | 0.38 | 2357950 |
| 1734478500 | 0.477 | -0.0319 | -6.27 | 0.5302 | 0.546499 | 0.467 | 1168260 |
| 1734392100 | 0.5089 | -0.0457 | -8.24 | 0.58 | 0.5889 | 0.5021 | 1383411 |
| 1734132900 | 0.5546 | -0.0319 | -5.44 | 0.586 | 0.599 | 0.545 | 439896 |
| 1734046500 | 0.5865 | -0.0085 | -1.43 | 0.592 | 0.608 | 0.5501 | 571567 |
| 1733960100 | 0.595 | 0.0183 | 3.17 | 0.58 | 0.6096 | 0.523 | 1010736 |
| 1733873700 | 0.5767 | -0.0119 | -2.02 | 0.6059 | 0.6297 | 0.5555 | 614525 |
| 1733787300 | 0.5886 | -0.0608 | -9.36 | 0.6755 | 0.6775 | 0.5688 | 998446 |
| 1733528100 | 0.6494 | -0.0303 | -4.46 | 0.6797 | 0.6882 | 0.6235 | 796626 |
| 1733441700 | 0.6797 | -0.003 | -0.44 | 0.71 | 0.726 | 0.66 | 855480 |
| 1733355300 | 0.6827 | 0.0086 | 1.28 | 0.6899999 | 0.721 | 0.6415 | 1103753 |
| 1733268900 | 0.6741 | -0.021 | -3.02 | 0.6975 | 0.6975 | 0.65 | 365839 |
| 1733182500 | 0.6951 | -0.0044 | -0.63 | 0.7125 | 0.761 | 0.6659 | 826998 |
| 1732917840 | 0.6995 | 0.0736 | 11.76 | 0.66 | 0.701 | 0.6401 | 793065 |
| 1732750500 | 0.6259 | -0.0122 | -1.91 | 0.624 | 0.6569 | 0.6106 | 731963 |
| 1732664100 | 0.6381 | -0.0531 | -7.68 | 0.6501 | 0.6763 | 0.61 | 746093 |
| 1732577700 | 0.6912 | 0.0039 | 0.57 | 0.6899999 | 0.793 | 0.6526999 | 1153594 |
| 1732318500 | 0.6873 | 0.0322 | 4.92 | 0.64 | 0.6941 | 0.6187 | 1291836 |
| 1732232100 | 0.6551 | -0.0132 | -1.98 | 0.728 | 0.7354 | 0.64 | 1249792 |
| 1732145700 | 0.6683 | -0.065 | -8.86 | 0.72 | 0.766 | 0.6556 | 993930 |
| 1732059300 | 0.7332999 | 0.0581999 | 8.62 | 0.659 | 0.7473 | 0.605801 | 1237293 |
| 1731972900 | 0.6751 | 0.0247 | 3.80 | 0.66 | 0.7025 | 0.6205 | 937153 |
| 1731713700 | 0.6504 | -0.0346 | -5.05 | 0.705 | 0.71 | 0.6037 | 979361 |
| 1731627300 | 0.685 | -0.0775 | -10.16 | 0.77 | 0.8149999 | 0.6201 | 2100886 |
| 1731540900 | 0.7625 | -0.0675 | -8.13 | 0.9229 | 1.1 | 0.76 | 3636622 |
| 1731454500 | 0.83 | -0.03 | -3.49 | 0.8555 | 0.87 | 0.7167 | 1867406 |
| 1731368100 | 0.86 | 0.2286 | 36.21 | 0.671 | 0.865 | 0.6601979 | 2560490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
